Rubicon Technologies Inc Class A (RBTC)

RBTC
🏛️ アメリカ →
0.00
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 13.60 14.24 12.48 14.24 0.0M
2022-12-29 11.84 13.12 11.84 12.80 0.0M
2022-12-28 12.00 12.64 12.00 12.08 0.0M
2022-12-27 11.20 14.32 11.12 12.32 0.0M
2022-12-23 11.92 11.92 10.96 11.20 0.0M
2022-12-22 11.68 12.32 10.80 11.44 0.0M
2022-12-21 12.56 13.20 11.12 11.68 0.0M
2022-12-20 12.32 13.51 12.32 12.80 0.0M
2022-12-19 16.48 16.72 12.00 12.32 0.0M
2022-12-16 17.60 18.16 15.44 15.44 0.1M
2022-12-15 18.40 18.96 18.08 18.24 0.0M
2022-12-14 20.00 20.00 18.40 18.96 0.0M
2022-12-13 21.76 21.76 19.52 19.76 0.0M
2022-12-12 19.44 21.06 19.12 20.00 0.0M
2022-12-09 18.40 19.76 18.16 18.96 0.0M
2022-12-08 18.96 20.08 17.36 18.56 0.0M
2022-12-07 19.12 19.20 18.16 18.88 0.0M
2022-12-06 19.36 20.72 18.60 19.20 0.0M
2022-12-05 17.84 20.00 17.84 20.00 0.0M
2022-12-02 16.48 18.32 16.40 18.00 0.0M
2022-12-01 16.56 17.20 16.08 16.72 0.0M
2022-11-30 17.36 17.40 16.56 16.72 0.0M
2022-11-29 18.00 18.32 17.04 17.52 0.0M
2022-11-28 19.20 19.60 17.28 18.08 0.0M
2022-11-25 17.92 19.60 17.76 19.20 0.0M
2022-11-23 18.40 20.56 18.40 18.72 0.0M
2022-11-22 17.92 19.73 17.53 19.20 0.0M
2022-11-21 16.96 17.91 16.40 16.72 0.0M
2022-11-18 17.92 18.80 16.72 17.52 0.0M
2022-11-17 17.20 17.44 16.08 16.72 0.0M
2022-11-16 18.00 18.64 16.16 17.52 0.0M
2022-11-15 20.56 20.64 16.32 16.80 0.0M
2022-11-14 17.84 22.00 17.84 20.80 0.0M
2022-11-11 16.72 17.91 16.72 17.52 0.0M
2022-11-10 16.00 17.36 15.76 17.04 0.0M
2022-11-09 18.56 20.24 15.28 17.44 0.1M
2022-11-08 20.00 20.48 18.88 19.44 0.0M
2022-11-07 20.96 20.96 19.20 20.00 0.0M
2022-11-04 16.40 20.72 16.40 20.00 0.1M
2022-11-03 16.24 17.20 15.04 16.80 0.0M
2022-11-02 17.36 17.60 15.76 15.76 0.1M
2022-11-01 16.32 19.92 14.88 17.28 0.1M
2022-10-31 14.00 15.44 13.92 15.28 0.0M
2022-10-28 13.76 14.56 13.28 14.40 0.0M
2022-10-27 14.32 15.06 13.28 13.52 0.0M
2022-10-26 12.88 15.60 12.48 14.48 0.1M
2022-10-25 13.28 14.00 13.20 13.36 0.0M
2022-10-24 14.80 15.12 12.80 13.76 0.1M
2022-10-21 18.80 19.04 14.16 15.36 0.2M
2022-10-20 15.68 27.36 15.68 18.16 2.4M
2022-10-19 12.80 16.64 12.24 15.84 0.1M
2022-10-18 9.92 16.64 9.76 13.92 0.3M
2022-10-17 9.76 11.76 8.48 8.80 0.1M
2022-10-14 11.84 19.04 10.72 10.80 0.3M
2022-10-13 9.44 11.60 9.44 11.28 0.0M
2022-10-12 11.04 11.28 10.00 10.16 0.0M
2022-10-11 11.84 12.64 11.04 11.28 0.0M
2022-10-10 12.48 13.21 11.04 12.32 0.0M
2022-10-07 13.52 14.24 12.40 12.40 0.0M
2022-10-06 14.96 14.96 12.72 13.92 0.0M
2022-10-05 14.96 15.52 13.52 14.88 0.0M
2022-10-04 16.00 16.32 14.72 15.20 0.0M
2022-10-03 17.36 18.04 15.12 15.68 0.0M
2022-09-30 22.96 23.12 17.04 17.04 0.0M
2022-09-29 19.60 21.52 18.08 19.52 0.0M
2022-09-28 22.40 22.40 19.04 20.00 0.0M
2022-09-27 20.72 22.88 20.60 20.88 0.0M
2022-09-26 22.48 23.20 18.48 20.80 0.0M
2022-09-23 25.36 25.36 20.00 23.20 0.0M
2022-09-22 28.08 28.08 23.60 23.60 0.0M
2022-09-21 28.00 28.24 26.48 27.36 0.0M
2022-09-20 28.80 30.32 27.20 28.00 0.0M
2022-09-19 32.56 32.56 28.64 28.64 0.0M
2022-09-16 31.52 31.52 28.96 30.08 0.0M
2022-09-15 32.40 34.00 31.12 31.76 0.0M
2022-09-14 31.92 34.74 31.92 32.40 0.0M
2022-09-13 32.72 33.52 29.76 32.56 0.0M
2022-09-12 34.64 35.80 31.36 33.60 0.0M
2022-09-09 33.92 34.32 32.00 33.20 0.0M
2022-09-08 33.12 33.12 28.32 31.28 0.0M
2022-09-07 32.24 32.24 29.20 30.40 0.0M
2022-09-06 40.16 40.16 28.64 32.00 0.0M
2022-09-02 40.00 40.00 34.80 36.52 0.0M
2022-09-01 35.92 40.55 35.60 36.40 0.0M
2022-08-31 39.20 44.00 35.28 35.68 0.0M
2022-08-30 42.00 44.08 38.24 39.20 0.0M
2022-08-29 46.48 48.72 41.76 41.76 0.0M
2022-08-26 48.08 48.48 44.08 46.40 0.0M
2022-08-25 49.36 49.60 46.48 47.52 0.0M
2022-08-24 48.24 49.28 45.98 47.68 0.0M
2022-08-23 49.12 50.96 45.60 48.00 0.0M
2022-08-22 48.40 52.00 46.00 46.80 0.0M
2022-08-19 39.84 47.61 38.40 44.16 0.0M
2022-08-18 41.20 43.36 38.88 40.16 0.0M
2022-08-17 48.24 48.24 38.40 40.08 0.0M
2022-08-16 60.40 63.52 47.66 48.00 0.1M
2022-08-15 75.04 80.16 75.04 78.48 0.0M
2022-08-12 78.40 78.40 73.44 76.16 0.0M
2022-08-11 76.00 78.72 72.00 74.96 0.0M
2022-08-10 76.96 80.07 73.12 77.36 0.0M
2022-08-09 74.64 78.80 71.92 76.24 0.1M
2022-08-08 64.56 75.84 64.00 74.64 0.1M
2022-08-05 72.88 72.88 62.00 65.20 0.0M
2022-08-04 69.28 77.68 68.64 75.68 0.0M
2022-08-03 76.16 78.00 70.08 74.08 0.0M
2022-08-02 80.80 83.60 80.40 80.80 0.0M
2022-08-01 81.60 83.84 80.32 80.80 0.0M
2022-07-29 74.40 84.00 74.40 80.88 0.0M
2022-07-28 78.80 78.80 73.60 74.40 0.0M
2022-07-27 80.96 81.12 80.80 81.10 0.0M
2022-07-26 80.88 81.12 80.88 80.96 0.0M
2022-07-25 80.88 81.12 80.88 80.96 0.0M
2022-07-22 80.96 81.04 80.80 80.88 0.1M
2022-07-21 80.88 81.04 80.88 80.88 0.0M
2022-07-20 80.88 81.04 80.88 80.96 0.0M
2022-07-19 80.80 81.04 80.80 80.96 0.0M
2022-07-18 80.80 81.04 80.80 80.96 0.0M
2022-07-15 80.88 80.96 80.72 80.80 0.0M
2022-07-14 80.72 80.88 80.72 80.88 0.0M
2022-07-13 80.80 80.88 80.64 80.72 0.1M
2022-07-12 80.80 80.96 80.80 80.80 0.0M
2022-07-11 80.88 80.88 80.80 80.80 0.0M
2022-07-08 80.64 80.96 80.64 80.88 0.0M
2022-07-07 80.80 81.24 80.72 80.80 0.0M
2022-07-06 80.64 80.80 80.64 80.72 0.0M
2022-07-05 80.64 80.72 80.60 80.72 0.0M
2022-07-01 80.64 80.64 80.64 80.64 0.0M
2022-06-30 80.48 80.60 80.48 80.48 0.0M
2022-06-29 80.48 80.60 80.48 80.60 0.0M
2022-06-28 80.48 80.72 80.48 80.48 0.0M
2022-06-27 80.44 80.56 80.32 80.32 0.0M
2022-06-24 80.40 80.48 80.24 80.28 0.0M
2022-06-22 80.40 80.64 80.40 80.44 0.0M
2022-06-21 80.40 80.72 80.40 80.40 0.0M
2022-06-17 80.28 80.28 80.28 80.28 0.0M
2022-06-16 80.16 80.72 80.16 80.16 0.0M
2022-06-15 80.16 80.24 80.12 80.16 0.0M
2022-06-14 80.56 80.56 80.16 80.16 0.0M
2022-06-13 80.41 80.41 80.24 80.36 0.0M
2022-06-10 80.40 80.67 80.24 80.67 0.0M
2022-06-08 80.32 80.48 80.32 80.32 0.0M
2022-06-07 80.40 80.40 80.32 80.40 0.0M
2022-06-06 80.72 80.72 80.40 80.40 0.0M
2022-06-03 80.48 80.64 80.16 80.64 0.0M
2022-06-02 80.40 80.56 80.40 80.40 0.0M
2022-06-01 80.35 80.72 80.32 80.70 0.0M
2022-05-31 80.40 80.40 80.32 80.32 0.0M
2022-05-27 80.52 80.65 80.52 80.65 0.0M
2022-05-26 80.24 80.72 80.24 80.72 0.0M
2022-05-25 80.16 80.28 80.16 80.28 0.0M
2022-05-24 80.24 80.32 80.16 80.24 0.0M
2022-05-23 80.24 80.48 80.24 80.48 0.0M
2022-05-20 80.16 80.48 80.16 80.16 0.0M
2022-05-19 80.16 80.44 80.16 80.44 0.0M
2022-05-18 80.16 80.44 80.16 80.16 0.0M
2022-05-17 80.24 80.24 80.16 80.16 0.0M
2022-05-16 80.16 80.20 80.16 80.20 0.0M
2022-05-13 80.17 80.17 80.08 80.08 0.0M
2022-05-12 80.08 80.24 80.00 80.00 0.0M
2022-05-11 80.17 80.17 80.08 80.08 0.0M
2022-05-10 80.24 80.24 80.08 80.08 0.0M
2022-05-09 80.24 80.32 80.24 80.24 0.0M
2022-05-06 80.56 80.64 80.32 80.32 0.0M
2022-05-05 80.56 80.56 80.56 80.56 0.0M
2022-05-04 80.40 80.40 80.24 80.32 0.1M
2022-05-03 80.26 80.40 80.24 80.32 0.0M
2022-05-02 80.32 80.32 80.24 80.24 0.0M
2022-04-29 80.24 80.40 80.24 80.40 0.0M
2022-04-28 80.32 80.32 80.24 80.24 0.0M
2022-04-27 80.33 80.33 80.33 80.33 0.0M
2022-04-26 80.33 80.36 80.16 80.35 0.0M
2022-04-25 80.40 80.40 80.24 80.35 0.0M
2022-04-22 80.36 80.36 80.32 80.32 0.0M
2022-04-21 80.24 80.32 80.24 80.32 0.0M
2022-04-20 80.40 80.40 80.24 80.24 0.0M
2022-04-19 80.25 80.40 80.25 80.28 0.0M
2022-04-18 80.24 80.32 80.24 80.32 0.0M
2022-04-14 80.24 80.32 80.24 80.24 0.0M
2022-04-13 80.24 80.40 80.24 80.24 0.0M
2022-04-12 80.40 80.40 79.92 80.24 0.1M
2022-04-11 80.24 80.37 80.24 80.37 0.0M
2022-04-08 80.24 80.28 80.24 80.24 0.0M
2022-04-07 80.37 80.37 80.24 80.32 0.0M
2022-04-06 80.32 80.33 80.24 80.24 0.0M
2022-04-05 80.24 80.40 80.24 80.40 0.0M
2022-04-04 80.28 80.33 80.24 80.33 0.0M
2022-03-31 80.24 80.40 80.08 80.40 0.1M
2022-03-30 80.16 80.16 80.08 80.12 0.0M
2022-03-29 80.08 80.16 80.08 80.08 0.0M
2022-03-28 80.08 80.16 80.08 80.08 0.0M
2022-03-25 80.16 80.16 80.08 80.16 0.0M
2022-03-24 80.08 80.16 80.08 80.12 0.0M
2022-03-23 80.16 80.16 80.08 80.12 0.0M
2022-03-22 80.24 80.24 80.08 80.08 0.0M
2022-03-21 80.08 80.08 80.08 80.08 0.0M
2022-03-18 80.08 80.16 80.08 80.16 0.0M
2022-03-17 80.08 80.12 80.08 80.08 0.0M
2022-03-16 80.16 80.16 80.08 80.09 0.0M
2022-03-15 80.09 80.12 80.08 80.08 0.0M
2022-03-14 80.13 80.14 80.08 80.13 0.0M
2022-03-11 80.16 80.16 80.08 80.12 0.0M
2022-03-10 80.08 80.16 80.08 80.16 0.0M
2022-03-09 80.24 80.24 80.08 80.12 0.0M
2022-03-08 80.12 80.12 80.08 80.08 0.0M
2022-03-07 80.24 80.24 80.08 80.08 0.0M
2022-03-04 80.16 80.20 80.08 80.16 0.0M
2022-03-03 80.12 80.16 80.08 80.08 0.0M
2022-03-02 80.08 80.16 80.08 80.08 0.0M
2022-03-01 80.08 80.16 80.08 80.08 0.0M
2022-02-28 80.08 80.24 80.04 80.24 0.0M
2022-02-25 80.24 80.24 80.15 80.24 0.0M
2022-02-24 80.08 80.16 80.00 80.08 0.0M
2022-02-23 80.08 80.16 80.08 80.15 0.0M
2022-02-22 80.08 80.20 80.08 80.08 0.0M
2022-02-18 80.16 80.24 80.08 80.08 0.0M
2022-02-17 80.06 80.12 80.00 80.12 0.0M
2022-02-16 80.00 80.40 80.00 80.10 0.0M
2022-02-15 79.92 80.00 79.92 79.92 0.0M
2022-02-14 79.84 80.02 79.84 80.00 0.0M
2022-02-11 79.92 80.09 79.92 79.92 0.0M
2022-02-10 80.00 80.16 79.92 80.00 0.0M
2022-02-09 79.92 79.92 79.84 79.92 0.0M
2022-02-08 79.80 80.00 79.80 79.92 0.0M
2022-02-07 79.76 79.92 79.76 79.76 0.0M
2022-02-04 80.00 80.00 79.76 79.76 0.0M
2022-02-03 79.72 79.72 79.68 79.69 0.0M
2022-02-02 79.72 79.92 79.68 79.92 0.0M
2022-02-01 79.92 80.16 79.66 79.76 0.0M
2022-01-31 79.60 79.83 79.60 79.68 0.0M
2022-01-28 79.60 79.92 79.60 79.76 0.0M
2022-01-27 79.68 79.93 79.60 79.76 0.0M
2022-01-26 79.68 79.68 79.60 79.68 0.0M
2022-01-25 80.00 80.72 79.52 79.65 0.0M
2022-01-24 79.60 79.68 79.60 79.68 0.0M
2022-01-21 79.60 79.68 79.53 79.68 0.0M
2022-01-20 79.76 79.84 79.68 79.76 0.0M
2022-01-19 79.76 79.76 79.64 79.68 0.0M
2022-01-18 79.68 79.76 79.68 79.76 0.0M
2022-01-14 79.68 79.92 79.52 79.92 0.0M
2022-01-13 79.64 79.68 79.61 79.68 0.0M
2022-01-12 79.60 79.68 79.60 79.68 0.0M
2022-01-11 79.53 79.60 79.53 79.60 0.0M
2022-01-10 79.68 79.76 79.60 79.76 0.0M
2022-01-07 79.68 79.76 79.52 79.76 0.0M
2022-01-06 79.68 79.76 79.55 79.68 0.1M
2022-01-05 79.68 79.76 79.68 79.68 0.0M
2022-01-04 79.60 79.68 79.52 79.68 0.3M
2022-01-03 79.68 79.68 79.52 79.60 0.1M